BRLCNY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 1.42586 | 0.00 | -0.28% | 1.42893 | 1.43203 | 1.42457 | 0 |
26 Mar 2024 | 1.4298 | 0.00 | -0.15% | 1.43287 | 1.43205 | 1.42507 | 0 |
25 Mar 2024 | 1.43197 | 0.01 | 0.83% | 1.42996 | 1.43222 | 1.42053 | 0 |
24 Mar 2024 | 1.42019 | 0.00 | 0.00% | 1.42019 | 1.42019 | 1.42019 | 0 |
23 Mar 2024 | 1.42019 | 0.00 | 0.00% | 1.42019 | 1.42019 | 1.42019 | 0 |
22 Mar 2024 | 1.42019 | -0.01 | -0.61% | 1.42704 | 1.43993 | 1.42019 | 0 |
21 Mar 2024 | 1.42896 | 0.00 | -0.04% | 1.4302 | 1.43391 | 1.42453 | 0 |
20 Mar 2024 | 1.42946 | 0.02 | 1.23% | 1.41126 | 1.43072 | 1.40822 | 0 |
19 Mar 2024 | 1.41203 | 0.01 | 0.87% | 1.40063 | 1.41831 | 1.39986 | 0 |
18 Mar 2024 | 1.39986 | -0.01 | -0.54% | 1.40905 | 1.40982 | 1.39757 | 0 |
17 Mar 2024 | 1.40752 | 0.00 | 0.00% | 1.40752 | 1.40752 | 1.40752 | 0 |
16 Mar 2024 | 1.40752 | 0.00 | 0.00% | 1.40752 | 1.40752 | 1.40752 | 0 |
15 Mar 2024 | 1.40752 | 0.00 | -0.11% | 1.40905 | 1.41135 | 1.40599 | 0 |
14 Mar 2024 | 1.40905 | 0.00 | 0.16% | 1.40599 | 1.41365 | 1.40676 | 0 |
13 Mar 2024 | 1.40676 | 0.00 | -0.22% | 1.40982 | 1.41135 | 1.40369 | 0 |
12 Mar 2024 | 1.40982 | 0.00 | 0.22% | 1.40752 | 1.41288 | 1.40522 | 0 |
11 Mar 2024 | 1.40676 | 0.00 | 0.16% | 1.40446 | 1.41365 | 1.40063 | 0 |
10 Mar 2024 | 1.40446 | 0.00 | 0.00% | 1.40446 | 1.40446 | 1.40446 | 0 |
09 Mar 2024 | 1.40446 | 0.00 | 0.00% | 1.40446 | 1.40446 | 1.40446 | 0 |
08 Mar 2024 | 1.40446 | -0.01 | -0.86% | 1.41671 | 1.42054 | 1.40063 | 0 |
07 Mar 2024 | 1.41671 | 0.00 | -0.27% | 1.42131 | 1.42743 | 1.41671 | 0 |
06 Mar 2024 | 1.42054 | 0.00 | -0.16% | 1.4236 | 1.42667 | 1.41901 | 0 |
05 Mar 2024 | 1.42284 | 0.00 | -0.21% | 1.4259 | 1.4282 | 1.42131 | 0 |
04 Mar 2024 | 1.4259 | 0.00 | 0.16% | 1.42514 | 1.4282 | 1.42284 | 0 |
03 Mar 2024 | 1.4236 | 0.00 | 0.00% | 1.4236 | 1.4236 | 1.4236 | 0 |
02 Mar 2024 | 1.4236 | 0.00 | 0.00% | 1.4236 | 1.4236 | 1.4236 | 0 |
01 Mar 2024 | 1.4236 | 0.00 | -0.16% | 1.42514 | 1.42973 | 1.4236 | 0 |
29 Feb 2024 | 1.4259 | 0.00 | 0.27% | 1.42131 | 1.42667 | 1.41441 | 0 |
28 Feb 2024 | 1.42207 | -0.01 | -0.64% | 1.43203 | 1.43739 | 1.42054 | 0 |
27 Feb 2024 | 1.43126 | 0.01 | 1.03% | 1.41748 | 1.43203 | 1.41518 | 0 |
26 Feb 2024 | 1.41671 | 0.00 | 0.16% | 1.41671 | 1.42131 | 1.41212 | 0 |
25 Feb 2024 | 1.41441 | 0.00 | 0.00% | 1.41441 | 1.41441 | 1.41441 | 0 |
24 Feb 2024 | 1.41441 | 0.00 | 0.00% | 1.41441 | 1.41441 | 1.41441 | 0 |
23 Feb 2024 | 1.41441 | -0.01 | -0.75% | 1.42437 | 1.42667 | 1.41441 | 0 |
22 Feb 2024 | 1.42514 | -0.01 | -0.59% | 1.43279 | 1.43432 | 1.42437 | 0 |
21 Feb 2024 | 1.43356 | 0.00 | -0.27% | 1.43815 | 1.44045 | 1.43203 | 0 |
20 Feb 2024 | 1.43739 | 0.00 | 0.27% | 1.43279 | 1.43815 | 1.42743 | 0 |
19 Feb 2024 | 1.43356 | 0.00 | 0.21% | 1.4282 | 1.43586 | 1.4282 | 0 |
18 Feb 2024 | 1.4305 | 0.00 | 0.00% | 1.4305 | 1.4305 | 1.4305 | 0 |
17 Feb 2024 | 1.4305 | 0.00 | 0.00% | 1.4305 | 1.4305 | 1.4305 | 0 |
16 Feb 2024 | 1.4305 | 0.00 | 0.11% | 1.42973 | 1.43432 | 1.42743 | 0 |
15 Feb 2024 | 1.42896 | -0.01 | -0.48% | 1.43509 | 1.43815 | 1.4282 | 0 |
14 Feb 2024 | 1.43586 | -0.01 | -0.53% | 1.44428 | 1.44581 | 1.43356 | 0 |
13 Feb 2024 | 1.44351 | 0.01 | 0.59% | 1.43586 | 1.44505 | 1.4305 | 0 |
12 Feb 2024 | 1.43509 | 0.00 | 0.05% | 1.43126 | 1.43739 | 1.4236 | 0 |
11 Feb 2024 | 1.43432 | 0.00 | 0.00% | 1.43432 | 1.43432 | 1.43432 | 0 |
10 Feb 2024 | 1.43432 | 0.00 | 0.00% | 1.43432 | 1.43432 | 1.43432 | 0 |
09 Feb 2024 | 1.43432 | 0.01 | 0.81% | 1.42284 | 1.43432 | 1.42207 | 0 |
08 Feb 2024 | 1.42284 | -0.01 | -0.48% | 1.42896 | 1.43279 | 1.42131 | 0 |
07 Feb 2024 | 1.42973 | 0.00 | -0.32% | 1.43356 | 1.43509 | 1.42896 | 0 |
06 Feb 2024 | 1.43432 | 0.00 | 0.05% | 1.42973 | 1.43969 | 1.42667 | 0 |
05 Feb 2024 | 1.43356 | 0.01 | 0.54% | 1.43279 | 1.43509 | 1.42207 | 0 |
04 Feb 2024 | 1.4259 | 0.00 | 0.00% | 1.4259 | 1.4259 | 1.4259 | 0 |
03 Feb 2024 | 1.4259 | 0.00 | 0.00% | 1.4259 | 1.4259 | 1.4259 | 0 |
02 Feb 2024 | 1.4259 | -0.01 | -0.43% | 1.43279 | 1.43586 | 1.4259 | 0 |
01 Feb 2024 | 1.43203 | 0.00 | 0.05% | 1.43126 | 1.43969 | 1.42437 | 0 |
31 Ene 2024 | 1.43126 | 0.01 | 0.38% | 1.42514 | 1.43203 | 1.41748 | 0 |
30 Ene 2024 | 1.4259 | 0.00 | -0.11% | 1.42667 | 1.43203 | 1.41901 | 0 |
29 Ene 2024 | 1.42743 | -0.01 | -0.43% | 1.43662 | 1.44275 | 1.42667 | 0 |
28 Ene 2024 | 1.43356 | 0.00 | 0.00% | 1.43356 | 1.43356 | 1.43356 | 0 |
27 Ene 2024 | 1.43356 | 0.00 | 0.00% | 1.43356 | 1.43356 | 1.43356 | 0 |
26 Ene 2024 | 1.43356 | 0.00 | -0.16% | 1.43662 | 1.44045 | 1.43126 | 0 |
25 Ene 2024 | 1.43586 | 0.01 | 0.70% | 1.4259 | 1.43892 | 1.4236 | 0 |
24 Ene 2024 | 1.4259 | 0.00 | 0.16% | 1.4236 | 1.43126 | 1.41671 | 0 |
23 Ene 2024 | 1.4236 | 0.01 | 0.92% | 1.41135 | 1.4282 | 1.40599 | 0 |
22 Ene 2024 | 1.41059 | -0.01 | -0.86% | 1.42667 | 1.4282 | 1.40829 | 0 |
21 Ene 2024 | 1.42284 | 0.00 | 0.00% | 1.42284 | 1.42284 | 1.42284 | 0 |
20 Ene 2024 | 1.42284 | 0.00 | 0.00% | 1.42284 | 1.42284 | 1.42284 | 0 |
19 Ene 2024 | 1.42284 | -0.01 | -0.38% | 1.42896 | 1.43432 | 1.42284 | 0 |
18 Ene 2024 | 1.4282 | 0.00 | 0.21% | 1.4259 | 1.43203 | 1.42207 | 0 |
17 Ene 2024 | 1.42514 | 0.00 | -0.27% | 1.42896 | 1.43279 | 1.42054 | 0 |
16 Ene 2024 | 1.42896 | -0.01 | -0.64% | 1.43892 | 1.44811 | 1.4282 | 0 |
15 Ene 2024 | 1.43815 | 0.00 | -0.05% | 1.44045 | 1.44351 | 1.43203 | 0 |
14 Ene 2024 | 1.43892 | 0.00 | 0.00% | 1.43892 | 1.43892 | 1.43892 | 0 |
13 Ene 2024 | 1.43892 | 0.00 | 0.00% | 1.43892 | 1.43892 | 1.43892 | 0 |
12 Ene 2024 | 1.43892 | 0.01 | 0.48% | 1.43203 | 1.44351 | 1.43126 | 0 |
11 Ene 2024 | 1.43203 | 0.01 | 0.43% | 1.42667 | 1.43739 | 1.4236 | 0 |
10 Ene 2024 | 1.4259 | 0.00 | -0.11% | 1.42667 | 1.43432 | 1.42437 | 0 |
09 Ene 2024 | 1.42743 | -0.01 | -0.59% | 1.43509 | 1.43892 | 1.42743 | 0 |
08 Ene 2024 | 1.43586 | 0.00 | 0.16% | 1.43432 | 1.43815 | 1.4282 | 0 |
07 Ene 2024 | 1.43356 | 0.00 | 0.00% | 1.43356 | 1.43356 | 1.43356 | 0 |
06 Ene 2024 | 1.43356 | 0.00 | 0.00% | 1.43356 | 1.43356 | 1.43356 | 0 |
05 Ene 2024 | 1.43356 | 0.01 | 0.38% | 1.4282 | 1.43739 | 1.42284 | 0 |
04 Ene 2024 | 1.4282 | 0.00 | 0.27% | 1.42514 | 1.42896 | 1.41748 | 0 |
03 Ene 2024 | 1.42437 | 0.00 | 0.22% | 1.42054 | 1.42973 | 1.41824 | 0 |
02 Ene 2024 | 1.42131 | -0.01 | -0.59% | 1.42973 | 1.43892 | 1.42054 | 0 |
01 Ene 2024 | 1.42973 | 0.00 | 0.11% | 1.42896 | 1.42973 | 1.4236 | 0 |
31 Dic 2023 | 1.4282 | 0.00 | 0.00% | 1.4282 | 1.4282 | 1.4282 | 0 |
30 Dic 2023 | 1.4282 | 0.00 | 0.00% | 1.4282 | 1.4282 | 1.4282 | 0 |
29 Dic 2023 | 1.4282 | 0.00 | 0.16% | 1.42514 | 1.4305 | 1.42437 | 0 |